PIPR
Piper Sandler CompaniesClose $80.04EOD onlyMax Pain
$300.00
Next expiry Jun 18, 2026
Expected Move
±$3.72
4.7% from close
Price Gap
+219.96
Distance to max pain
IV Rank
66
High premium
P/C OI
0.54
Slightly call-heavy
Consensus
—
No reports available
Published snapshot: May 20, 2026 close
End-of-day snapshot
This page reflects PIPR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
PIPR Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.38 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 47.50 | 39.48 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 53.75 | 19.18 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.006 | 0.000 | 0.043 |
| 58.75 | 28.12 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 61.25 | 20.98 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 63.75 | 21.20 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 66.25 | 21.25 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 67.50 | 12.22 | 10.90 | 13.60 | 0.00 | 1 | 1 | 59.8% | 0.868 | 0.0159 | -0.056 | 0.048 | 0.044 |
| 68.75 | 11.80 | 9.80 | 12.40 | 0.00 | 2 | 13 | 56.3% | 0.855 | 0.0179 | -0.056 | 0.051 | 0.044 |
| 71.25 | 14.18 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 72.50 | 7.07 | 17.20 | 20.70 | 0.00 | 0 | 4 | 172.4% | 0.675 | 0.0093 | -0.246 | 0.081 | 0.028 |
| 73.75 | 7.50 | 5.80 | 8.40 | 0.00 | 5 | 16 | 52.2% | 0.743 | 0.0274 | -0.071 | 0.073 | 0.041 |
| 75.00 | 10.88 | 4.80 | 8.00 | 0.00 | 3 | 8 | 57.5% | 0.693 | 0.0271 | -0.084 | 0.079 | 0.038 |
| 76.25 | 6.08 | 14.70 | 17.30 | 0.00 | 0 | 12 | 158.3% | 0.633 | 0.0105 | -0.236 | 0.085 | 0.028 |
| 77.50 | 4.70 | 3.10 | 5.90 | 0.00 | 1 | 2 | 50.2% | 0.627 | 0.0335 | -0.079 | 0.085 | 0.035 |
| 78.75 | 15.25 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | 1.000 | 0.0000 | -0.009 | 0.000 | 0.062 |
| 82.50 | 2.16 | 0.40 | 3.70 | 0.00 | 1 | 1 | 52.0% | 0.456 | 0.0338 | -0.084 | 0.089 | 0.026 |
| 88.75 | 2.70 | 0.00 | 2.50 | 0.00 | 2 | 12 | 60.8% | 0.309 | 0.0257 | -0.086 | 0.080 | 0.018 |
| 90.00 | 4.80 | 0.00 | 2.40 | 0.00 | 0 | 5 | 63.3% | 0.291 | 0.0240 | -0.087 | 0.077 | 0.017 |
| 91.25 | 1.63 | 0.00 | 0.00 | 0.00 | 0 | 0 | 12.5% | 0.000 | 0.0002 | -0.000 | 0.000 | 0.000 |
| 93.75 | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0 | 12.5% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 96.25 | 5.65 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 97.50 | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 12.5% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 98.75 | 2.50 | 0.00 | 1.15 | 0.00 | 1 | 20 | 54.5% | 0.103 | 0.0145 | -0.039 | 0.040 | 0.006 |
| 100.00 | 1.35 | 0.00 | 2.15 | 0.00 | 1 | 6 | 67.6% | 0.146 | 0.0150 | -0.061 | 0.052 | 0.008 |
| 101.25 | 1.45 | 0.00 | 1.75 | 0.00 | 1 | 17 | 66.0% | 0.125 | 0.0138 | -0.054 | 0.046 | 0.007 |
| 102.50 | 1.25 | 0.00 | 1.35 | 0.00 | 1 | 3 | 63.9% | 0.103 | 0.0124 | -0.045 | 0.040 | 0.006 |
| 103.75 | 1.60 | 0.00 | 1.75 | 0.00 | 0 | 56 | 70.7% | 0.118 | 0.0124 | -0.055 | 0.045 | 0.007 |
| 105.00 | 0.85 | 0.00 | 1.75 | 0.00 | 1 | 5 | 73.0% | 0.115 | 0.0118 | -0.056 | 0.044 | 0.007 |
| 106.25 | 0.75 | 0.00 | 1.75 | 0.00 | 1 | 8 | 75.2% | 0.112 | 0.0112 | -0.057 | 0.043 | 0.006 |
| 108.75 | 0.12 | - | 0.95 | 0.00 | 0 | 4 | 81.2% | 0.113 | 0.0105 | -0.062 | 0.043 | 0.006 |
| 111.25 | 2.58 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 113.75 | 0.50 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 116.25 | 0.60 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 121.25 | 0.35 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 180.00 | 181.50 | 109.60 | 113.10 | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 185.00 | 181.50 | 109.70 | 113.10 | 0.00 | 1 | 0 | 0.0% | - | - | - | - | - |
| 190.00 | 157.90 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 195.00 | 157.90 | 153.90 | 156.90 | 0.00 | 0 | 1 | 0.0% | - | - | - | - | - |
| 215.00 | 76.70 | 0.00 | 0.00 | 0.00 | 0 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 220.00 | 76.70 | 0.00 | 0.00 | 0.00 | 1 | 0 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 235.00 | 112.50 | 56.00 | 59.60 | 0.00 | 0 | 1 | 956.8% | 0.829 | 0.0012 | -0.946 | 0.057 | 0.008 |
| 240.00 | 112.50 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 245.00 | 83.90 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 250.00 | 83.90 | 120.80 | 125.00 | 0.00 | 1 | 1 | 0.0% | - | - | - | - | - |
| 255.00 | 84.80 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 260.00 | 84.80 | 74.80 | 78.60 | 0.00 | 1 | 1 | 1577.1% | 0.975 | 0.0002 | -0.360 | 0.013 | 0.001 |
| 265.00 | 85.00 | 34.50 | 38.10 | 0.00 | 0 | 1 | 678.4% | 0.630 | 0.0025 | -0.998 | 0.085 | 0.012 |
| 270.00 | 85.00 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 275.00 | 58.24 | 0.00 | 0.00 | 0.00 | 0 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 280.00 | 58.24 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 285.00 | 56.70 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 290.00 | 28.28 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 295.00 | 25.51 | 0.00 | 0.00 | 0.00 | 1 | 6 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 300.00 | 30.22 | 0.00 | 0.00 | 0.00 | 2 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 305.00 | 24.32 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 310.00 | 24.50 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 315.00 | 61.00 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 320.00 | 61.00 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 355.00 | 6.90 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 365.00 | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 375.00 | 4.60 | 0.00 | 0.00 | 0.00 | 0 | 32 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 380.00 | 26.10 | 11.20 | 15.00 | 0.00 | 0 | 30 | 478.4% | 0.316 | 0.0033 | -0.664 | 0.080 | 0.010 |
| 385.00 | 22.60 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 390.00 | 22.60 | 8.30 | 12.30 | 0.00 | 2 | 2 | 447.4% | 0.267 | 0.0033 | -0.573 | 0.074 | 0.009 |
| 395.00 | 14.31 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 400.00 | 14.31 | 10.10 | 11.60 | 0.00 | 0 | 5 | 458.4% | 0.275 | 0.0032 | -0.597 | 0.075 | 0.009 |
| 405.00 | 20.40 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 410.00 | 20.40 | 8.00 | 9.00 | 0.00 | 2 | 4 | 430.7% | 0.231 | 0.0031 | -0.511 | 0.069 | 0.008 |
| 415.00 | 9.30 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 420.00 | 9.30 | 6.10 | 7.10 | 0.00 | 14 | 14 | 406.3% | 0.192 | 0.0030 | -0.432 | 0.062 | 0.007 |
| 425.00 | 7.30 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 430.00 | 7.30 | 4.50 | 5.30 | 0.00 | 2 | 2 | 381.5% | 0.153 | 0.0027 | -0.352 | 0.053 | 0.006 |
| 435.00 | 8.43 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 440.00 | 8.43 | 3.60 | 7.60 | 0.00 | 0 | 1 | 396.9% | 0.168 | 0.0028 | -0.389 | 0.057 | 0.007 |
| 445.00 | 10.30 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 450.00 | 10.30 | 2.50 | 3.30 | 0.00 | 0 | 4 | 347.4% | 0.102 | 0.0023 | -0.241 | 0.040 | 0.004 |
| 455.00 | 2.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 336.6% | 0.088 | 0.0021 | -0.209 | 0.036 | 0.004 |
| 460.00 | 2.00 | 0.00 | 0.00 | 0.00 | 1 | 3 | 50.0% | 0.000 | 0.0000 | 0.000 | 0.000 | 0.000 |
| 465.00 | 2.40 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 470.00 | 2.40 | 1.25 | 1.75 | 0.00 | 1 | 1 | 314.1% | 0.060 | 0.0017 | -0.146 | 0.027 | 0.003 |
| 485.00 | 1.40 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 490.00 | 1.40 | 0.65 | 5.00 | 0.00 | 1 | 1 | 357.1% | 0.098 | 0.0021 | -0.241 | 0.039 | 0.004 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.25 | 0.21 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 52.50 | 0.71 | 0.00 | 1.15 | 0.00 | 0 | 16 | 99.9% | -0.049 | 0.0045 | -0.039 | 0.023 | -0.004 |
| 53.75 | 0.68 | 0.00 | 1.15 | 0.00 | 0 | 20 | 95.3% | -0.052 | 0.0049 | -0.039 | 0.024 | -0.004 |
| 56.25 | 0.28 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 58.75 | 0.39 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 60.00 | 1.57 | 0.00 | 2.25 | 0.00 | 0 | 4 | 88.7% | -0.098 | 0.0087 | -0.059 | 0.039 | -0.007 |
| 61.25 | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0 | 25.0% | -0.000 | 0.0000 | -0.000 | 0.000 | -0.000 |
| 63.75 | 0.54 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 66.25 | 2.65 | 0.00 | 2.40 | 0.00 | 0 | 1,040 | 67.1% | -0.133 | 0.0142 | -0.055 | 0.048 | -0.009 |
| 68.75 | 3.58 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 70.00 | 1.00 | 0.00 | 2.20 | 0.00 | 1 | 2 | 51.6% | -0.155 | 0.0204 | -0.046 | 0.054 | -0.011 |
| 71.25 | 4.42 | 0.00 | 2.80 | 0.00 | 0 | 4 | 52.0% | -0.187 | 0.0229 | -0.052 | 0.061 | -0.013 |
| 73.75 | 1.10 | 0.40 | 3.40 | 0.00 | 2 | 512 | 68.7% | -0.296 | 0.0223 | -0.089 | 0.078 | -0.021 |
| 76.25 | 3.90 | 1.05 | 3.90 | 0.00 | 1 | 5 | 62.7% | -0.351 | 0.0262 | -0.087 | 0.084 | -0.025 |
| 77.50 | 2.45 | 1.55 | 4.20 | 0.00 | 0 | 2 | 59.7% | -0.384 | 0.0283 | -0.085 | 0.086 | -0.028 |
| 78.75 | 4.15 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 80.00 | 3.80 | 2.35 | 5.10 | 0.00 | 2 | 2 | 56.0% | -0.459 | 0.0314 | -0.082 | 0.090 | -0.033 |
| 81.25 | 5.00 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 83.75 | 4.76 | 4.70 | 7.10 | 0.00 | 6 | 351 | 53.8% | -0.580 | 0.0322 | -0.075 | 0.088 | -0.042 |
| 86.25 | 11.47 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.010 | 0.000 | -0.068 |
| 87.50 | 5.80 | 7.70 | 10.60 | 0.00 | 0 | 2 | 64.5% | -0.648 | 0.0255 | -0.086 | 0.084 | -0.049 |
| 91.25 | 14.88 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 95.00 | 7.40 | 13.70 | 17.20 | 0.00 | 1 | 1 | 74.8% | -0.755 | 0.0186 | -0.082 | 0.071 | -0.061 |
| 96.25 | 17.05 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.011 | 0.000 | -0.076 |
| 97.50 | 26.20 | 8.30 | 11.00 | 0.00 | 0 | 4 | 0.0% | -1.000 | 0.0000 | 0.011 | 0.000 | -0.077 |
| 98.75 | 12.28 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 101.25 | 21.35 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.012 | 0.000 | -0.080 |
| 103.75 | 16.90 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 106.25 | 21.23 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 111.25 | 25.50 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 113.75 | 32.60 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.013 | 0.000 | -0.090 |
| 116.25 | 39.88 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.014 | 0.000 | -0.092 |
| 118.75 | 42.38 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.014 | 0.000 | -0.094 |
| 121.25 | 42.73 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.014 | 0.000 | -0.096 |
| 128.75 | 51.50 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 205.00 | 0.85 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 210.00 | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 4 | 0.0% | -1.000 | 0.0000 | 0.025 | 0.000 | -0.166 |
| 215.00 | 2.72 | 0.00 | 0.00 | 0.00 | 16 | 5 | 0.0% | -1.000 | 0.0000 | 0.025 | 0.000 | -0.170 |
| 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | 2 | 2 | 0.0% | -1.000 | 0.0000 | 0.026 | 0.000 | -0.174 |
| 225.00 | 1.10 | 5.20 | 8.10 | 0.00 | 0 | 4 | 0.0% | -1.000 | 0.0000 | 0.026 | 0.000 | -0.178 |
| 230.00 | 1.10 | 0.00 | 0.00 | 0.00 | 1 | 4 | 0.0% | -1.000 | 0.0000 | 0.027 | 0.000 | -0.182 |
| 235.00 | 1.55 | 6.80 | 10.50 | 0.00 | 0 | 4 | 0.0% | -1.000 | 0.0000 | 0.028 | 0.000 | -0.186 |
| 240.00 | 6.30 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.028 | 0.000 | -0.190 |
| 245.00 | 10.20 | 0.00 | 0.00 | 0.00 | 2 | 8 | 0.0% | -1.000 | 0.0000 | 0.029 | 0.000 | -0.194 |
| 250.00 | 1.35 | 0.00 | 0.00 | 0.00 | 2 | 8 | 0.0% | -1.000 | 0.0000 | 0.029 | 0.000 | -0.198 |
| 255.00 | 2.15 | 12.50 | 16.70 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.030 | 0.000 | -0.202 |
| 260.00 | 2.15 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.031 | 0.000 | -0.206 |
| 265.00 | 10.61 | 0.00 | 0.00 | 0.00 | 2 | 260 | 0.0% | -1.000 | 0.0000 | 0.031 | 0.000 | -0.210 |
| 270.00 | 16.40 | 0.00 | 0.00 | 0.00 | 260 | 260 | 0.0% | -1.000 | 0.0000 | 0.032 | 0.000 | -0.214 |
| 275.00 | 14.30 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 280.00 | 14.30 | 10.80 | 14.60 | 0.00 | 2 | 2 | 0.0% | -1.000 | 0.0000 | 0.033 | 0.000 | -0.222 |
| 285.00 | 17.68 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.033 | 0.000 | -0.226 |
| 290.00 | 23.50 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.034 | 0.000 | -0.230 |
| 295.00 | 25.80 | 0.00 | 0.00 | 0.00 | 0 | 128 | 0.0% | -1.000 | 0.0000 | 0.035 | 0.000 | -0.234 |
| 300.00 | 25.80 | 0.00 | 0.00 | 0.00 | 38 | 128 | 0.0% | -1.000 | 0.0000 | 0.035 | 0.000 | -0.238 |
| 305.00 | 8.20 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.036 | 0.000 | -0.242 |
| 310.00 | 8.20 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.036 | 0.000 | -0.245 |
| 315.00 | 16.60 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 320.00 | 16.60 | 14.80 | 16.80 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.038 | 0.000 | -0.253 |
| 325.00 | 20.00 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 330.00 | 20.00 | 18.40 | 20.40 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.039 | 0.000 | -0.261 |
| 335.00 | 36.92 | 0.00 | 0.00 | 0.00 | 0 | 86 | 0.0% | -1.000 | 0.0000 | 0.039 | 0.000 | -0.265 |
| 340.00 | 36.92 | 0.00 | 0.00 | 0.00 | 30 | 86 | 0.0% | -1.000 | 0.0000 | 0.040 | 0.000 | -0.269 |
| 345.00 | 45.87 | 0.00 | 0.00 | 0.00 | 0 | 3 | 0.0% | -1.000 | 0.0000 | 0.041 | 0.000 | -0.273 |
| 350.00 | 45.87 | 0.00 | 0.00 | 0.00 | 10 | 5 | 0.0% | -1.000 | 0.0000 | 0.041 | 0.000 | -0.277 |
| 365.00 | 59.50 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 370.00 | 59.50 | 28.80 | 32.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.043 | 0.000 | -0.293 |
| 385.00 | 68.20 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.045 | 0.000 | -0.305 |
| 390.00 | 104.80 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.046 | 0.000 | -0.309 |
| 395.00 | 49.10 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 400.00 | 49.10 | 61.60 | 65.50 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.047 | 0.000 | -0.317 |
| 405.00 | 85.40 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.048 | 0.000 | -0.321 |
| 410.00 | 85.40 | 0.00 | 0.00 | 0.00 | 1 | 2 | 0.0% | -1.000 | 0.0000 | 0.048 | 0.000 | -0.325 |
| 415.00 | 67.60 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 420.00 | 67.60 | 78.90 | 82.50 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.049 | 0.000 | -0.333 |
| 425.00 | 84.90 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 430.00 | 84.90 | 104.70 | 107.90 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.050 | 0.000 | -0.340 |
| 445.00 | 102.00 | 160.80 | 165.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.052 | 0.000 | -0.352 |
| 450.00 | 102.00 | 0.00 | 0.00 | 0.00 | 1 | 0 | 0.0% | -1.000 | 0.0000 | 0.053 | 0.000 | -0.356 |
| 455.00 | 130.40 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.053 | 0.000 | -0.360 |
| 460.00 | 130.40 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.054 | 0.000 | -0.364 |
| 465.00 | 159.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.055 | 0.000 | -0.368 |
| 470.00 | 159.50 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.055 | 0.000 | -0.372 |
| 475.00 | 169.50 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.056 | 0.000 | -0.376 |
| 480.00 | 169.50 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% | -1.000 | 0.0000 | 0.056 | 0.000 | -0.380 |
| 485.00 | 170.90 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.057 | 0.000 | -0.384 |
| 490.00 | 170.90 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% | -1.000 | 0.0000 | 0.058 | 0.000 | -0.388 |
| 515.00 | 206.00 | - | - | 0.00 | 0 | 0 | 0.0% | - | - | - | - | - |
| 520.00 | 206.00 | 149.90 | 154.00 | 0.00 | 0 | 0 | 0.0% | -1.000 | 0.0000 | 0.061 | 0.000 | -0.412 |
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.